Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | SGD | 0.01 | 0.013 | 0.01 | 0.013 | 0.013 | -0.003 (-18.75%) | 300,000 |
23 Aug 2019 | SGD | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | -0.005 (-23.81%) | 30,000 |
22 Aug 2019 | SGD | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0.0 (0.0%) | 130,000 |
21 Aug 2019 | SGD | 0.021 | 0.021 | 0.019 | 0.021 | 0.021 | -0.003 (-12.50%) | 373,600 |
20 Aug 2019 | SGD | 0.025 | 0.025 | 0.024 | 0.024 | 0.024 | -0.003 (-11.11%) | 423,600 |
19 Aug 2019 | SGD | 0.026 | 0.027 | 0.025 | 0.027 | 0.027 | +0.001 (+3.85%) | 190,000 |
16 Aug 2019 | SGD | 0.027 | 0.028 | 0.025 | 0.026 | 0.026 | -0.003 (-10.34%) | 410,000 |
15 Aug 2019 | SGD | 0.028 | 0.032 | 0.027 | 0.029 | 0.029 | -0.008 (-21.62%) | 1,378,800 |
14 Aug 2019 | SGD | 0.035 | 0.037 | 0.035 | 0.037 | 0.037 | +0.006 (+19.35%) | 40,000 |
13 Aug 2019 | SGD | 0.035 | 0.035 | 0.03 | 0.031 | 0.031 | -0.012 (-27.91%) | 450,000 |
8 Aug 2019 | SGD | 0.043 | 0.047 | 0.042 | 0.043 | 0.043 | +0.002 (+4.88%) | 280,000 |
7 Aug 2019 | SGD | 0.037 | 0.042 | 0.037 | 0.041 | 0.041 | +0.003 (+7.89%) | 481,200 |
6 Aug 2019 | SGD | 0.034 | 0.038 | 0.033 | 0.038 | 0.038 | -0.005 (-11.63%) | 630,000 |
5 Aug 2019 | SGD | 0.044 | 0.044 | 0.039 | 0.043 | 0.043 | -0.007 (-14.00%) | 493,000 |
2 Aug 2019 | SGD | 0.054 | 0.054 | 0.05 | 0.05 | 0.05 | -0.006 (-10.71%) | 239,400 |
1 Aug 2019 | SGD | 0.056 | 0.058 | 0.056 | 0.056 | 0.056 | -0.006 (-9.68%) | 309,000 |
31 Jul 2019 | SGD | 0.075 | 0.075 | 0.062 | 0.062 | 0.062 | -0.009 (-12.68%) | 1,566,300 |
30 Jul 2019 | SGD | 0.071 | 0.073 | 0.07 | 0.071 | 0.071 | 0.0 (0.0%) | 1,326,400 |
29 Jul 2019 | SGD | 0.072 | 0.072 | 0.07 | 0.071 | 0.071 | -0.006 (-7.79%) | 2,608,000 |
26 Jul 2019 | SGD | 0.075 | 0.078 | 0.074 | 0.077 | 0.077 | -0.006 (-7.23%) | 1,179,100 |
25 Jul 2019 | SGD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | +0.004 (+5.06%) | 10,300 |
24 Jul 2019 | SGD | 0.085 | 0.085 | 0.078 | 0.079 | 0.079 | -0.002 (-2.47%) | 2,622,600 |
23 Jul 2019 | SGD | 0.076 | 0.083 | 0.076 | 0.081 | 0.081 | +0.008 (+10.96%) | 1,472,800 |
22 Jul 2019 | SGD | 0.078 | 0.078 | 0.073 | 0.073 | 0.073 | -0.014 (-16.09%) | 1,321,600 |
19 Jul 2019 | SGD | 0.085 | 0.088 | 0.085 | 0.087 | 0.087 | +0.011 (+14.47%) | 2,808,200 |
18 Jul 2019 | SGD | 0.075 | 0.08 | 0.075 | 0.076 | 0.076 | 0.0 (0.0%) | 4,814,100 |
17 Jul 2019 | SGD | 0.077 | 0.083 | 0.075 | 0.076 | 0.076 | -0.003 (-3.80%) | 5,268,500 |
16 Jul 2019 | SGD | 0.079 | 0.08 | 0.077 | 0.079 | 0.079 | +0.003 (+3.95%) | 2,635,200 |
15 Jul 2019 | SGD | 0.076 | 0.08 | 0.076 | 0.076 | 0.076 | -0.001 (-1.30%) | 1,514,100 |
12 Jul 2019 | SGD | 0.073 | 0.081 | 0.073 | 0.077 | 0.077 | -0.001 (-1.28%) | 2,736,300 |